Dark

GOOGL20260918P180
GOOGL Sep 18 2026 180.00 Put (GOOGL260918P00180000)
option OPRA

EOD

Sep 3, 2026

0.0200+100.000%(+0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0200	0.0200	0.0100	0.0200	+100.000%	30	1,513	0.000%
2026-08-31	0.0100	0.0200	0.0100	0.0100	-66.667%	11	1,493	+100.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	+50.000%	1	1,491	-33.333%
2026-08-14	0.0300	0.0300	0.0200	0.0200	-50.000%	5	1,490	0.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-20.000%	5	1,489	-50.000%
2026-08-11	0.0300	0.0500	0.0300	0.0500	+66.667%	3	1,489	-60.000%
2026-08-06	0.0400	0.0400	0.0300	0.0300	-76.923%	6	1,492	-33.333%
2026-08-05	0.1200	0.1300	0.0400	0.1300	+225.000%	27	1,496	-84.615%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-42.857%	1	1,478	-50.000%
2026-07-30	0.1300	0.1300	0.0500	0.0700	0.000%	8	1,478	-71.429%
2026-07-24	0.1300	0.1300	0.0700	0.0700	-12.500%	2	1,478	-71.429%
2026-07-23	0.1300	0.1300	0.0800	0.0800	-20.000%	6	1,478	-75.000%
2026-07-22	0.1300	0.1300	0.1000	0.1000	-23.077%	2	1,478	-80.000%
2026-07-21	0.1600	0.1600	0.1300	0.1300	+8.333%	49	1,478	-84.615%
2026-07-20	0.1300	0.1300	0.1200	0.1200	+33.333%	2	1,430	-83.333%
2026-07-17	0.1300	0.1300	0.0900	0.0900	+28.571%	8	1,430	-77.778%
2026-07-16	0.0500	0.1000	0.0500	0.0700	-30.000%	11	1,430	-71.429%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-37.500%	20	1,434	-80.000%
2026-07-10	0.1600	0.1600	0.1600	0.1600	+14.286%	40	1,414	-87.500%
2026-07-09	0.1800	0.1800	0.1400	0.1400	-22.222%	12	1,414	-85.714%
2026-06-30	0.1800	0.1800	0.1800	0.1800	0.000%	55	1,410	-88.889%
2026-06-25	0.1700	0.1800	0.1600	0.1800	-10.000%	96	1,355	-88.889%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+33.333%	2	1,260	-90.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-37.500%	1	1,261	-86.667%
2026-06-12	0.2400	0.2400	0.2400	0.2400	+4.348%	2	1,260	-91.667%
2026-06-11	0.2300	0.2300	0.2300	0.2300	0.000%	82	1,262	-91.304%
2026-06-10	0.2600	0.2600	0.1400	0.2300	-14.815%	5	1,262	-91.304%
2026-06-09	0.2700	0.2700	0.2000	0.2700	+50.000%	5	1,262	-92.593%
2026-06-08	0.2200	0.2200	0.1800	0.1800	-14.286%	3	1,263	-88.889%
2026-05-27	0.2100	0.2100	0.2100	0.2100	-4.545%	2	1,262	-90.476%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-26.667%	1	1,264	-90.909%
2026-05-19	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,264	-93.333%
2026-05-13	0.2700	0.3000	0.2700	0.3000	-3.226%	2	1,264	-93.333%
2026-05-05	0.3100	0.3100	0.3100	0.3100	-6.061%	1	1,264	-93.548%
2026-05-04	0.3300	0.3300	0.3300	0.3300	0.000%	8	1,264	-93.939%
2026-04-30	0.3300	0.3300	0.3300	0.3300	-21.429%	9	1,272	-93.939%
2026-04-29	0.4500	0.4500	0.4200	0.4200	-17.647%	21	1,263	-95.238%
2026-04-28	0.5100	0.5100	0.5100	0.5100	0.000%	20	1,284	-96.078%
2026-04-27	0.5100	0.5100	0.5100	0.5100	0.000%	2	1,264	-96.078%
2026-04-22	0.5100	0.5100	0.5100	0.5100	-15.000%	1	1,266	-96.078%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+11.111%	1	1,267	-96.667%
2026-04-17	0.5500	0.5500	0.5400	0.5400	-67.273%	2	1,267	-96.296%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-40.860%	1	1,269	-98.788%
2026-03-30	2.6600	2.7900	2.5800	2.7900	-2.787%	126	1,269	-99.283%
2026-03-27	2.7800	2.8700	2.6700	2.8700	+14.343%	121	1,184	-99.303%
2026-03-26	2.0600	2.5100	2.0600	2.5100	+28.061%	4	1,224	-99.203%
2026-03-25	1.9600	1.9600	1.9600	1.9600	-5.314%	1	1,222	-98.980%
2026-03-24	2.0700	2.0700	2.0700	2.0700	+23.952%	1	1,221	-99.034%
2026-03-23	1.6600	1.6700	1.6600	1.6700	-16.080%	4	1,220	-98.802%
2026-03-12	1.9900	1.9900	1.9900	1.9900	-0.500%	10	1,220	-98.995%
2026-03-05	1.9200	2.0000	1.9200	2.0000	-5.660%	3	1,220	-99.000%
2026-03-03	2.1200	2.1200	2.1200	2.1200	+6.000%	10	1,220	-99.057%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+5.820%	1	1,210	-99.000%
2026-02-17	1.8900	1.8900	1.8900	1.8900	+5.587%	309	1,209	-98.942%
2026-02-13	1.7600	1.8400	1.7600	1.7900	+9.146%	60	985	-98.883%
2026-02-11	1.6400	1.6400	1.6400	1.6400	-8.889%	5	985	-98.780%
2026-02-10	1.8000	1.8000	1.8000	1.8000	+2.273%	4	986	-98.889%
2026-02-06	1.7600	1.7600	1.7600	1.7600	+8.642%	1	982	-98.864%
2026-02-05	1.6200	1.6200	1.6100	1.6200	+42.105%	73	983	-98.765%
2026-02-02	1.1600	1.1600	1.1400	1.1400	-27.848%	4	1,016	-98.246%
2026-01-20	1.6600	1.6600	1.5800	1.5800	-16.402%	2	1,017	-98.734%
2026-01-02	1.8900	1.8900	1.8900	1.8900	-4.545%	1	1,018	-98.942%
2025-12-29	1.9800	1.9800	1.9800	1.9800	-3.883%	2	1,017	-98.990%
2025-12-22	2.0600	2.0600	2.0600	2.0600	-13.080%	1	1,015	-99.029%
2025-12-18	2.3700	2.3700	2.3700	2.3700	+1.282%	4	1,015	-99.156%
2025-12-11	2.3400	2.3400	2.3400	2.3400	+5.405%	1	1,020	-99.145%
2025-12-10	2.2200	2.2200	2.2200	2.2200	-4.310%	1	1,020	-99.099%
2025-12-09	2.2900	2.3200	2.2900	2.3200	-7.200%	2	1,020	-99.138%
2025-12-05	2.5000	2.5000	2.5000	2.5000	-21.875%	10	1,020	-99.200%
2025-11-25	3.2000	3.2000	3.1900	3.2000	-3.030%	400	1,029	-99.375%
2025-11-24	3.3000	3.3000	3.3000	3.3000	-16.456%	10	1,276	-99.394%
2025-11-19	3.9500	3.9500	3.9500	3.9500	-23.301%	1	1,266	-99.494%
2025-11-14	5.0500	5.1500	5.0500	5.1500	+26.847%	400	1,267	-99.612%
2025-11-12	4.0600	4.0600	4.0600	4.0600	+3.571%	1	835	-99.507%
2025-11-11	3.8300	3.9200	3.8300	3.9200	+1.554%	124	835	-99.490%
2025-11-10	3.8600	3.8600	3.8600	3.8600	-22.800%	1	835	-99.482%
2025-11-07	5.0500	5.0500	5.0000	5.0000	+6.610%	2	836	-99.600%
2025-11-04	4.6900	4.6900	4.6900	4.6900	-0.213%	1	837	-99.574%
2025-10-29	4.7000	4.7000	4.7000	4.7000	+0.642%	200	663	-99.574%
2025-10-27	4.9000	4.9000	4.6700	4.6700	-16.607%	25	645	-99.572%
2025-10-24	5.6000	5.6000	5.6000	5.6000	-7.285%	10	645	-99.643%
2025-10-23	5.9100	6.0400	5.9100	6.0400	-6.646%	4	655	-99.669%
2025-10-22	6.4700	6.4700	6.4700	6.4700	+8.194%	1	656	-99.691%
2025-10-20	5.9800	5.9800	5.9800	5.9800	-2.606%	150	505	-99.666%
2025-10-16	6.1500	6.1500	6.1400	6.1400	-9.706%	10	580	-99.674%
2025-10-08	6.8000	6.8000	6.8000	6.8000	0.000%	3	586	-99.706%
2025-10-06	6.7500	6.8000	6.7000	6.8000	+0.741%	53	583	-99.706%
2025-10-03	6.8500	6.9000	6.7500	6.7500	-1.460%	73	547	-99.704%
2025-10-02	6.8500	6.8500	6.8500	6.8500	-2.837%	40	563	-99.708%
2025-10-01	7.1000	7.1000	7.0500	7.0500	+0.714%	77	525	-99.716%
2025-09-30	7.2000	7.2000	7.0000	7.0000	+3.704%	6	453	-99.714%
2025-09-25	6.7500	6.7500	6.7500	6.7500	+4.651%	1	451	-99.704%
2025-09-24	6.4000	6.4500	6.4000	6.4500	+14.159%	19	451	-99.690%
2025-09-22	5.6500	5.6500	5.6500	5.6500	-1.224%	10	452	-99.646%
2025-09-19	5.8200	5.8300	5.6700	5.7200	-6.992%	8	445	-99.650%
2025-09-18	6.1500	6.1500	6.1500	6.1500	+1.318%	10	443	-99.675%
2025-09-16	6.0000	6.2200	6.0000	6.0700	-3.344%	15	448	-99.671%
2025-09-15	6.2500	6.2800	6.1000	6.2800	-8.721%	6	446	-99.682%
2025-09-12	6.8000	6.8800	6.8000	6.8800	-0.290%	7	445	-99.709%
2025-09-11	7.0500	7.1500	6.9000	6.9000	-3.226%	13	440	-99.710%
2025-09-09	7.1500	7.1500	7.1300	7.1300	-3.779%	16	444	-99.719%
2025-09-08	7.2800	7.4100	7.2800	7.4100	-0.803%	4	434	-99.730%
2025-09-05	7.4700	7.4700	7.4700	7.4700	-1.060%	10	436	-99.732%
2025-09-04	8.0600	8.0600	7.5500	7.5500	-2.956%	2	436	-99.735%
2025-09-03	8.4000	8.4000	7.7500	7.7800	-32.641%	44	435	-99.743%
2025-09-02	11.7000	11.7000	11.4900	11.5500	+13.235%	8	435	-99.827%
2025-08-29	10.8500	10.8500	10.2000	10.2000	-2.111%	8	430	-99.804%
2025-08-28	10.4000	10.4200	10.4000	10.4200	-8.194%	2	430	-99.808%
2025-08-27	11.2800	11.3500	11.2800	11.3500	+4.416%	2	428	-99.824%
2025-08-25	11.0000	11.0000	10.8700	10.8700	-1.807%	15	428	-99.816%
2025-08-22	11.0700	11.0700	11.0700	11.0700	-9.633%	3	418	-99.819%
2025-08-18	12.2500	12.2500	12.2500	12.2500	+3.814%	1	415	-99.837%
2025-08-15	11.7800	12.0500	11.7800	11.8000	-4.065%	14	414	-99.831%
2025-08-13	12.4400	12.4400	12.3000	12.3000	-4.946%	5	403	-99.837%
2025-08-11	12.9400	12.9400	12.9400	12.9400	+1.094%	4	398	-99.845%
2025-08-08	13.3100	13.3100	12.8000	12.8000	-8.571%	7	401	-99.844%
2025-08-06	14.1400	14.1400	13.8800	14.0000	-2.235%	16	397	-99.857%
2025-08-05	14.4300	14.4300	14.3200	14.3200	-8.964%	2	385	-99.860%
2025-08-04	15.7300	15.7300	15.7300	15.7300	-6.146%	1	385	-99.873%
2025-08-01	16.6500	16.7600	16.5000	16.7600	+10.263%	19	385	-99.881%
2025-07-31	15.0000	15.2000	14.9000	15.2000	+9.747%	26	371	-99.868%
2025-07-30	13.7400	14.0900	13.5000	13.8500	-2.120%	37	346	-99.856%
2025-07-29	14.5000	14.5000	14.0200	14.1500	-5.918%	46	338	-99.859%
2025-07-28	15.1800	15.3500	14.9600	15.0400	+1.416%	17	294	-99.867%
2025-07-25	14.8200	14.9000	14.6500	14.8300	+0.067%	107	293	-99.865%
2025-07-24	14.6400	15.0000	14.5000	14.8200	-10.236%	14	287	-99.865%
2025-07-23	16.6700	16.8200	16.5100	16.5100	+1.663%	16	277	-99.879%
2025-07-22	16.6000	16.6000	16.2400	16.2400	-1.754%	17	275	-99.877%
2025-07-21	16.3700	16.5300	16.3700	16.5300	-10.455%	2	262	-99.879%
2025-07-18	18.4600	18.4600	18.4600	18.4600	-4.104%	1	263	-99.892%
2025-07-17	20.0400	20.0400	19.2500	19.2500	+2.122%	17	262	-99.896%
2025-07-16	19.4000	19.4000	18.8500	18.8500	-2.985%	28	265	-99.894%
2025-07-15	19.4300	19.4300	19.4300	19.4300	-9.754%	2	239	-99.897%
2025-07-02	21.5300	21.5300	21.5300	21.5300	-3.018%	1	237	-99.907%
2025-06-30	22.1800	22.2000	22.1800	22.2000	-9.016%	2	236	-99.910%
2025-06-26	24.4000	24.4000	24.4000	24.4000	-6.621%	1	236	-99.918%
2025-06-24	26.1300	26.1300	26.1300	26.1300	-4.110%	10	235	-99.923%
2025-06-23	27.2500	27.2500	27.2500	27.2500	+0.554%	1	225	-99.927%
2025-06-20	23.8000	27.1000	23.8000	27.1000	+19.912%	10	226	-99.926%
2025-06-17	22.6000	22.6000	22.6000	22.6000	-1.825%	1	229	-99.912%
2025-06-16	23.0200	23.0200	23.0200	23.0200	+0.087%	1	230	-99.913%
2025-06-13	22.9000	23.0000	22.9000	23.0000	+4.308%	6	229	-99.913%
2025-06-11	22.0500	22.0500	22.0500	22.0500	-12.500%	105	232	-99.909%
2025-05-27	25.2000	25.2000	25.2000	25.2000	-5.865%	100	127	-99.921%
2025-05-16	26.7700	26.7700	26.7700	26.7700	-6.464%	2	27	-99.925%
2025-05-15	28.6200	28.6200	28.6200	28.6200	-24.882%	5	26	-99.930%
2025-05-07	38.1000	38.1000	38.1000	38.1000	+34.629%	1	21	-99.948%
2025-05-02	28.3000	28.3000	28.3000	28.3000	-13.456%	4	20	-99.929%
2025-04-30	32.7000	32.7000	32.7000	32.7000	-26.797%	7	18	-99.939%
2025-04-07	44.6700	44.6700	44.6700	44.6700	+53.664%	10	11	-99.955%
2025-03-14	29.0700	29.0700	29.0700	29.0700	0.000%	2	1	-99.931%